Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.60 | 32.98 | 32.33 | 32.61 | 58,808 | +0.10(+0.31%) |
Sep 29, 2010 | 32.53 | 32.67 | 32.18 | 32.51 | 20,411 | -0.21(-0.63%) |
Sep 28, 2010 | 32.86 | 32.96 | 32.44 | 32.71 | 2,640 | -0.07(-0.21%) |
Sep 27, 2010 | 33.09 | 33.15 | 32.77 | 32.78 | 8,006,320 | -0.29(-0.86%) |
Sep 24, 2010 | 32.87 | 33.30 | 32.80 | 33.07 | 10,822,430 | +0.45(+1.39%) |
Sep 23, 2010 | 32.61 | 33.21 | 32.50 | 32.61 | 1,636 | -0.86(-2.56%) |
Sep 22, 2010 | 34.04 | 34.28 | 33.38 | 33.47 | 9,998,985 | -0.50(-1.48%) |
Sep 21, 2010 | 34.38 | 34.45 | 33.75 | 33.97 | 21,827 | -0.39(-1.15%) |
Sep 20, 2010 | 34.03 | 34.46 | 34.00 | 34.37 | 10,393,761 | +0.33(+0.98%) |
Sep 17, 2010 | 34.03 | 34.20 | 33.83 | 34.03 | 19,307,788 | +0.34(+1.02%) |
Sep 15, 2010 | 33.49 | 33.89 | 33.36 | 33.69 | 7,374,936 | +0.16(+0.47%) |
Sep 14, 2010 | 33.71 | 33.71 | 33.20 | 33.53 | 16,180 | -0.22(-0.64%) |
Sep 13, 2010 | 33.89 | 34.14 | 33.40 | 33.75 | 8,963,638 | +0.12(+0.35%) |
Sep 10, 2010 | 33.64 | 33.76 | 33.53 | 33.63 | 7,478,598 | +0.07(+0.21%) |
Sep 09, 2010 | 33.82 | 33.96 | 33.48 | 33.56 | 7,081,894 | +0.24(+0.71%) |
Sep 08, 2010 | 33.36 | 33.58 | 33.23 | 33.32 | 2,741 | +0.00(+0.00%) |
Sep 07, 2010 | 33.97 | 34.10 | 33.15 | 33.32 | 57,598 | -0.82(-2.39%) |
Sep 03, 2010 | 33.50 | 34.17 | 33.50 | 34.14 | 8,605,474 | +0.75(+2.24%) |
Sep 02, 2010 | 33.11 | 33.46 | 33.02 | 33.39 | 33,456 | +0.39(+1.19%) |
Sep 01, 2010 | 32.50 | 33.19 | 32.41 | 33.00 | 10,119,253 | +0.92(+2.85%) |
Aug 31, 2010 | 32.04 | 32.33 | 31.42 | 32.08 | 78,313 | +0.23(+0.71%) |
Aug 30, 2010 | 32.23 | 32.49 | 31.86 | 31.86 | 7,825,658 | -0.42(-1.31%) |
Aug 27, 2010 | 31.33 | 32.35 | 31.10 | 32.28 | 11,316,880 | +0.70(+2.21%) |
Aug 26, 2010 | 31.80 | 31.94 | 31.39 | 31.58 | 8,204 | -0.04(-0.12%) |
Aug 25, 2010 | 31.38 | 31.75 | 31.07 | 31.62 | 3,820 | -0.03(-0.09%) |
Aug 24, 2010 | 31.99 | 32.20 | 31.48 | 31.65 | 98,322 | -0.78(-2.40%) |
Aug 23, 2010 | 32.72 | 33.04 | 32.30 | 32.43 | 8,171,366 | -0.12(-0.36%) |
Aug 20, 2010 | 32.50 | 32.69 | 32.21 | 32.54 | 8,766,669 | -0.14(-0.42%) |
Aug 19, 2010 | 33.20 | 33.26 | 32.55 | 32.68 | 49,842 | -0.71(-2.12%) |
Aug 18, 2010 | 33.29 | 33.70 | 32.89 | 33.39 | 11,069 | +0.15(+0.44%) |
Aug 17, 2010 | 33.40 | 33.47 | 33.00 | 33.24 | 27,364 | +0.10(+0.30%) |
Aug 16, 2010 | 32.93 | 33.23 | 32.61 | 33.15 | 7,025,140 | -0.02(-0.06%) |
Aug 13, 2010 | 33.17 | 33.29 | 32.90 | 33.17 | 11,229,650 | -0.31(-0.91%) |
Aug 12, 2010 | 33.33 | 33.78 | 33.19 | 33.47 | 11,987,636 | -0.23(-0.67%) |
Aug 11, 2010 | 34.24 | 34.24 | 33.61 | 33.70 | 15,274,148 | -0.67(-1.95%) |
Aug 10, 2010 | 34.36 | 34.87 | 34.20 | 34.37 | 27,267 | -0.26(-0.74%) |
Aug 09, 2010 | 34.43 | 34.69 | 34.37 | 34.62 | 7,930,478 | +0.16(+0.46%) |
Aug 06, 2010 | 34.47 | 34.55 | 33.86 | 34.47 | 8,186,789 | +0.02(+0.06%) |
Aug 05, 2010 | 34.15 | 34.51 | 34.03 | 34.45 | 8,537,858 | +0.15(+0.43%) |
Aug 04, 2010 | 33.88 | 34.43 | 33.62 | 34.30 | 29,348 | +0.61(+1.81%) |
Aug 03, 2010 | 33.91 | 34.02 | 33.50 | 33.69 | 12,186 | -0.27(-0.78%) |
Aug 02, 2010 | 33.62 | 34.15 | 33.61 | 33.95 | 10,076,407 | +0.78(+2.34%) |
Jul 30, 2010 | 33.18 | 33.36 | 32.52 | 33.18 | 7,926,321 | -0.02(-0.06%) |
Jul 29, 2010 | 33.70 | 34.27 | 32.91 | 33.19 | 8,485 | -0.32(-0.97%) |
Jul 28, 2010 | 33.52 | 33.69 | 33.28 | 33.52 | 1,589 | -0.24(-0.70%) |
Jul 27, 2010 | 33.76 | 34.13 | 33.44 | 33.76 | 13,313 | -0.12(-0.35%) |
Jul 26, 2010 | 33.57 | 34.19 | 33.57 | 33.87 | 10,266,265 | +0.27(+0.79%) |
Jul 23, 2010 | 33.01 | 33.69 | 32.94 | 33.61 | 10,957,665 | +0.53(+1.61%) |
Jul 22, 2010 | 32.58 | 33.25 | 32.54 | 33.08 | 17,365 | +0.77(+2.38%) |
Jul 21, 2010 | 32.96 | 33.09 | 32.13 | 32.31 | 10,308,504 | -0.58(-1.77%) |
Jul 20, 2010 | 32.89 | 32.94 | 32.30 | 32.89 | 11,812,529 | +0.09(+0.27%) |
Jul 19, 2010 | 32.58 | 32.99 | 32.49 | 32.80 | 9,746,618 | +0.28(+0.85%) |
Jul 16, 2010 | 32.53 | 33.48 | 32.42 | 32.53 | 13,262,756 | -0.60(-1.81%) |
Jul 15, 2010 | 33.63 | 33.89 | 33.09 | 33.13 | 10,824,059 | -0.59(-1.75%) |
Jul 14, 2010 | 33.72 | 33.98 | 33.40 | 33.72 | 27,554 | -0.21(-0.61%) |
Jul 13, 2010 | 33.92 | 34.14 | 33.44 | 33.92 | 37,482 | +0.67(+2.01%) |
Jul 12, 2010 | 33.07 | 33.37 | 32.88 | 33.25 | 10,250,922 | +0.02(+0.06%) |
Jul 09, 2010 | 33.23 | 33.28 | 32.86 | 33.23 | 8,663,204 | +0.40(+1.23%) |
Jul 08, 2010 | 32.82 | 33.03 | 32.40 | 32.83 | 11,693 | +0.23(+0.69%) |
Jul 07, 2010 | 31.25 | 32.66 | 31.18 | 32.60 | 122,071 | +1.37(+4.38%) |
Jul 06, 2010 | 31.28 | 31.81 | 30.90 | 31.24 | 4,536 | +0.33(+1.08%) |
Jul 02, 2010 | 30.90 | 31.20 | 30.25 | 30.90 | 15,839,331 | -0.08(-0.25%) |